Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | HKD | 3.13 | 3.13 | 2.98 | 3.05 | 3.05 | +0.02 (+0.66%) | 6,717,000 |
20 Mar 2013 | HKD | 3.08 | 3.2 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 5,229,201 |
19 Mar 2013 | HKD | 3.19 | 3.26 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 9,536,000 |
18 Mar 2013 | HKD | 3.01 | 3.18 | 2.96 | 3.15 | 3.15 | +0.13 (+4.30%) | 11,617,000 |
15 Mar 2013 | HKD | 2.9 | 3.1 | 2.9 | 3.02 | 3.02 | +0.14 (+4.86%) | 14,662,000 |
14 Mar 2013 | HKD | 2.9 | 2.94 | 2.8 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,399,030 |
13 Mar 2013 | HKD | 2.93 | 2.94 | 2.85 | 2.92 | 2.92 | 0.0 (0.0%) | 2,192,000 |
12 Mar 2013 | HKD | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 3,902,000 |
11 Mar 2013 | HKD | 2.9 | 2.98 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 2,534,000 |
8 Mar 2013 | HKD | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 420,000 |
7 Mar 2013 | HKD | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,425,000 |
6 Mar 2013 | HKD | 2.82 | 2.95 | 2.82 | 2.9 | 2.9 | +0.08 (+2.84%) | 1,076,000 |
5 Mar 2013 | HKD | 2.79 | 2.92 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 798,000 |
4 Mar 2013 | HKD | 2.8 | 2.82 | 2.75 | 2.79 | 2.79 | +0.04 (+1.45%) | 555,005 |
1 Mar 2013 | HKD | 2.91 | 2.93 | 2.72 | 2.75 | 2.75 | -0.17 (-5.82%) | 2,220,000 |
28 Feb 2013 | HKD | 2.75 | 2.94 | 2.75 | 2.92 | 2.92 | +0.21 (+7.75%) | 1,376,000 |
27 Feb 2013 | HKD | 2.74 | 2.78 | 2.65 | 2.71 | 2.71 | -0.09 (-3.21%) | 2,142,778 |
26 Feb 2013 | HKD | 2.88 | 2.88 | 2.75 | 2.8 | 2.8 | -0.15 (-5.08%) | 1,179,002 |
25 Feb 2013 | HKD | 2.95 | 2.96 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,428,000 |
22 Feb 2013 | HKD | 2.74 | 2.92 | 2.74 | 2.9 | 2.9 | +0.09 (+3.20%) | 270,004 |
21 Feb 2013 | HKD | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | -0.07 (-2.43%) | 504,000 |
20 Feb 2013 | HKD | 2.92 | 2.95 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 1,124,000 |
19 Feb 2013 | HKD | 2.86 | 2.96 | 2.86 | 2.93 | 2.93 | +0.07 (+2.45%) | 3,318,000 |
18 Feb 2013 | HKD | 2.8 | 2.9 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 933,000 |
15 Feb 2013 | HKD | 2.6 | 2.83 | 2.59 | 2.8 | 2.8 | +0.18 (+6.87%) | 2,053,000 |
14 Feb 2013 | HKD | 2.65 | 2.7 | 2.59 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,038,171 |
13 Feb 2013 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 523,001 |